5103 昭和ホールディングス(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-26 | 266 | 266 | 266 | 266 | 3,000 | 2,660 |
| 1996-12-25 | 274 | 274 | 274 | 274 | 5,000 | 2,740 |
| 1996-12-24 | 270 | 274 | 265 | 265 | 8,000 | 2,650 |
| 1996-12-20 | 285 | 287 | 283 | 283 | 11,000 | 2,830 |
| 1996-12-19 | 288 | 288 | 286 | 286 | 3,000 | 2,860 |
| 1996-12-18 | 290 | 290 | 289 | 289 | 9,000 | 2,890 |
| 1996-12-17 | 291 | 291 | 291 | 291 | 3,000 | 2,910 |
| 1996-12-16 | 290 | 290 | 290 | 290 | 2,000 | 2,900 |
| 1996-12-13 | 303 | 305 | 303 | 305 | 9,000 | 3,050 |
| 1996-12-12 | 298 | 303 | 298 | 303 | 8,000 | 3,030 |
| 1996-12-11 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
| 1996-12-10 | 298 | 298 | 298 | 298 | 1,000 | 2,980 |
| 1996-12-09 | 294 | 300 | 294 | 300 | 6,000 | 3,000 |
| 1996-12-06 | 300 | 300 | 298 | 298 | 4,000 | 2,980 |
| 1996-12-05 | 300 | 302 | 300 | 300 | 6,000 | 3,000 |
| 1996-12-04 | 300 | 302 | 297 | 302 | 8,000 | 3,020 |
| 1996-12-03 | 304 | 305 | 304 | 304 | 5,000 | 3,040 |
| 1996-12-02 | 306 | 307 | 306 | 307 | 3,000 | 3,070 |
| 1996-11-29 | 307 | 307 | 307 | 307 | 2,000 | 3,070 |
| 1996-11-28 | 306 | 306 | 306 | 306 | 1,000 | 3,060 |
| 1996-11-27 | 306 | 309 | 305 | 309 | 13,000 | 3,090 |
| 1996-11-26 | 306 | 306 | 306 | 306 | 2,000 | 3,060 |
| 1996-11-25 | 306 | 306 | 306 | 306 | 4,000 | 3,060 |
| 1996-11-22 | 307 | 308 | 307 | 308 | 4,000 | 3,080 |
| 1996-11-21 | 307 | 307 | 304 | 307 | 12,000 | 3,070 |
| 1996-11-20 | 315 | 315 | 314 | 315 | 17,000 | 3,150 |
| 1996-11-19 | 303 | 303 | 303 | 303 | 2,000 | 3,030 |
| 1996-11-15 | 307 | 307 | 304 | 304 | 15,000 | 3,040 |
| 1996-11-14 | 307 | 307 | 307 | 307 | 2,000 | 3,070 |
| 1996-11-13 | 315 | 315 | 309 | 309 | 5,000 | 3,090 |
| 1996-11-12 | 312 | 315 | 312 | 315 | 5,000 | 3,150 |
| 1996-11-11 | 315 | 315 | 305 | 305 | 7,000 | 3,050 |
| 1996-11-08 | 307 | 310 | 305 | 310 | 21,000 | 3,100 |
| 1996-11-07 | 305 | 305 | 305 | 305 | 2,000 | 3,050 |
| 1996-11-06 | 311 | 311 | 310 | 310 | 6,000 | 3,100 |
| 1996-11-05 | 309 | 315 | 309 | 310 | 9,000 | 3,100 |
| 1996-11-01 | 319 | 319 | 306 | 306 | 4,000 | 3,060 |
| 1996-10-31 | 311 | 311 | 305 | 305 | 8,000 | 3,050 |
| 1996-10-30 | 303 | 310 | 303 | 310 | 9,000 | 3,100 |
| 1996-10-29 | 310 | 310 | 300 | 301 | 27,000 | 3,010 |
| 1996-10-28 | 307 | 310 | 305 | 310 | 11,000 | 3,100 |
| 1996-10-25 | 315 | 320 | 305 | 305 | 7,000 | 3,050 |
| 1996-10-24 | 320 | 320 | 320 | 320 | 6,000 | 3,200 |
| 1996-10-23 | 320 | 330 | 320 | 325 | 32,000 | 3,250 |
| 1996-10-22 | 344 | 344 | 320 | 320 | 29,000 | 3,200 |
| 1996-10-21 | 347 | 348 | 345 | 345 | 17,000 | 3,450 |
| 1996-10-18 | 312 | 350 | 312 | 350 | 41,000 | 3,500 |
| 1996-10-17 | 312 | 312 | 312 | 312 | 3,000 | 3,120 |
| 1996-10-16 | 302 | 302 | 301 | 302 | 8,000 | 3,020 |
| 1996-10-15 | 301 | 302 | 301 | 301 | 16,000 | 3,010 |
| 1996-10-11 | 302 | 302 | 301 | 301 | 3,000 | 3,010 |
| 1996-10-09 | 305 | 305 | 302 | 302 | 5,000 | 3,020 |
| 1996-10-08 | 302 | 302 | 302 | 302 | 2,000 | 3,020 |
| 1996-10-04 | 310 | 310 | 310 | 310 | 3,000 | 3,100 |
| 1996-10-02 | 311 | 312 | 310 | 310 | 18,000 | 3,100 |
| 1996-10-01 | 310 | 312 | 307 | 312 | 11,000 | 3,120 |
| 1996-09-30 | 301 | 305 | 301 | 303 | 8,000 | 3,030 |
| 1996-09-26 | 305 | 305 | 301 | 301 | 5,000 | 3,010 |
| 1996-09-25 | 305 | 305 | 305 | 305 | 3,000 | 3,050 |
| 1996-09-24 | 305 | 305 | 305 | 305 | 5,000 | 3,050 |
| 1996-09-20 | 308 | 308 | 308 | 308 | 1,000 | 3,080 |
| 1996-09-19 | 315 | 315 | 311 | 311 | 3,000 | 3,110 |
| 1996-09-18 | 316 | 316 | 311 | 311 | 2,000 | 3,110 |
| 1996-09-17 | 315 | 320 | 315 | 316 | 3,000 | 3,160 |
| 1996-09-13 | 310 | 310 | 310 | 310 | 2,000 | 3,100 |
| 1996-09-12 | 315 | 315 | 315 | 315 | 2,000 | 3,150 |
| 1996-09-11 | 315 | 315 | 315 | 315 | 2,000 | 3,150 |
| 1996-09-10 | 311 | 311 | 306 | 310 | 3,000 | 3,100 |
| 1996-09-09 | 301 | 301 | 301 | 301 | 1,000 | 3,010 |
| 1996-09-06 | 306 | 306 | 306 | 306 | 1,000 | 3,060 |
| 1996-09-03 | 305 | 305 | 305 | 305 | 13,000 | 3,050 |
| 1996-09-02 | 301 | 301 | 301 | 301 | 2,000 | 3,010 |
| 1996-08-30 | 310 | 310 | 305 | 305 | 4,000 | 3,050 |
| 1996-08-29 | 310 | 310 | 310 | 310 | 3,000 | 3,100 |
| 1996-08-28 | 312 | 312 | 312 | 312 | 2,000 | 3,120 |
| 1996-08-27 | 312 | 315 | 312 | 315 | 3,000 | 3,150 |
| 1996-08-26 | 315 | 320 | 315 | 320 | 4,000 | 3,200 |
| 1996-08-23 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
| 1996-08-22 | 317 | 317 | 310 | 310 | 7,000 | 3,100 |
| 1996-08-21 | 316 | 316 | 315 | 315 | 2,000 | 3,150 |
| 1996-08-20 | 320 | 320 | 315 | 315 | 3,000 | 3,150 |
| 1996-08-19 | 325 | 325 | 325 | 325 | 1,000 | 3,250 |
| 1996-08-16 | 305 | 312 | 305 | 312 | 3,000 | 3,120 |
| 1996-08-15 | 298 | 300 | 295 | 300 | 9,000 | 3,000 |
| 1996-08-14 | 300 | 305 | 300 | 305 | 3,000 | 3,050 |
| 1996-08-08 | 305 | 305 | 305 | 305 | 3,000 | 3,050 |
| 1996-08-07 | 306 | 306 | 305 | 305 | 2,000 | 3,050 |
| 1996-08-06 | 310 | 313 | 310 | 313 | 2,000 | 3,130 |
| 1996-08-05 | 310 | 310 | 305 | 305 | 4,000 | 3,050 |
| 1996-08-01 | 314 | 314 | 310 | 310 | 4,000 | 3,100 |
| 1996-07-31 | 320 | 320 | 304 | 304 | 7,000 | 3,040 |
| 1996-07-30 | 320 | 320 | 320 | 320 | 4,000 | 3,200 |
| 1996-07-29 | 320 | 320 | 320 | 320 | 5,000 | 3,200 |
| 1996-07-24 | 326 | 326 | 320 | 320 | 4,000 | 3,200 |
| 1996-07-23 | 325 | 333 | 325 | 326 | 4,000 | 3,260 |
| 1996-07-22 | 326 | 326 | 325 | 325 | 3,000 | 3,250 |
| 1996-07-19 | 330 | 330 | 322 | 322 | 8,000 | 3,220 |
| 1996-07-18 | 326 | 334 | 326 | 334 | 2,000 | 3,340 |
| 1996-07-17 | 340 | 340 | 322 | 322 | 4,000 | 3,220 |
| 1996-07-16 | 340 | 340 | 340 | 340 | 6,000 | 3,400 |
| 1996-07-12 | 350 | 350 | 345 | 345 | 3,000 | 3,450 |
| 1996-07-11 | 351 | 351 | 351 | 351 | 4,000 | 3,510 |
| 1996-07-10 | 351 | 355 | 351 | 351 | 6,000 | 3,510 |
| 1996-07-09 | 345 | 350 | 345 | 350 | 5,000 | 3,500 |
| 1996-07-08 | 347 | 347 | 345 | 345 | 7,000 | 3,450 |
| 1996-07-04 | 355 | 355 | 346 | 346 | 4,000 | 3,460 |
| 1996-07-03 | 350 | 350 | 348 | 348 | 5,000 | 3,480 |
| 1996-07-02 | 352 | 352 | 346 | 350 | 10,000 | 3,500 |
| 1996-07-01 | 356 | 356 | 347 | 347 | 7,000 | 3,470 |
| 1996-06-28 | 346 | 346 | 346 | 346 | 13,000 | 3,460 |
| 1996-06-27 | 346 | 346 | 346 | 346 | 1,000 | 3,460 |
| 1996-06-26 | 345 | 350 | 341 | 346 | 19,000 | 3,460 |
| 1996-06-25 | 344 | 344 | 343 | 343 | 2,000 | 3,430 |
| 1996-06-24 | 343 | 344 | 343 | 344 | 7,000 | 3,440 |
| 1996-06-21 | 346 | 346 | 341 | 342 | 10,000 | 3,420 |
| 1996-06-20 | 350 | 350 | 343 | 345 | 19,000 | 3,450 |
| 1996-06-19 | 351 | 352 | 351 | 352 | 9,000 | 3,520 |
| 1996-06-18 | 350 | 350 | 350 | 350 | 6,000 | 3,500 |
| 1996-06-17 | 348 | 350 | 343 | 343 | 10,000 | 3,430 |
| 1996-06-14 | 341 | 347 | 341 | 347 | 4,000 | 3,470 |
| 1996-06-12 | 340 | 341 | 340 | 341 | 3,000 | 3,410 |
| 1996-06-11 | 348 | 348 | 340 | 340 | 5,000 | 3,400 |
| 1996-06-10 | 340 | 348 | 340 | 348 | 3,000 | 3,480 |
| 1996-06-07 | 350 | 350 | 345 | 345 | 5,000 | 3,450 |
| 1996-06-06 | 341 | 341 | 341 | 341 | 1,000 | 3,410 |
| 1996-06-05 | 341 | 350 | 340 | 340 | 4,000 | 3,400 |
| 1996-06-04 | 340 | 341 | 340 | 341 | 3,000 | 3,410 |
| 1996-06-03 | 360 | 360 | 350 | 350 | 9,000 | 3,500 |
| 1996-05-30 | 360 | 360 | 360 | 360 | 2,000 | 3,600 |
| 1996-05-29 | 363 | 365 | 360 | 360 | 11,000 | 3,600 |
| 1996-05-24 | 364 | 364 | 362 | 362 | 3,000 | 3,620 |
| 1996-05-23 | 379 | 379 | 362 | 362 | 5,000 | 3,620 |
| 1996-05-22 | 364 | 380 | 360 | 380 | 12,000 | 3,800 |
| 1996-05-21 | 360 | 374 | 360 | 374 | 10,000 | 3,740 |
| 1996-05-20 | 360 | 375 | 360 | 375 | 2,000 | 3,750 |
| 1996-05-17 | 365 | 375 | 365 | 370 | 14,000 | 3,700 |
| 1996-05-16 | 368 | 368 | 363 | 363 | 4,000 | 3,630 |
| 1996-05-15 | 356 | 360 | 355 | 360 | 12,000 | 3,600 |
| 1996-05-14 | 371 | 371 | 370 | 370 | 11,000 | 3,700 |
| 1996-05-13 | 380 | 384 | 370 | 380 | 14,000 | 3,800 |
| 1996-05-10 | 366 | 375 | 366 | 375 | 13,000 | 3,750 |
| 1996-05-09 | 373 | 373 | 370 | 370 | 18,000 | 3,700 |
| 1996-05-08 | 371 | 375 | 370 | 375 | 10,000 | 3,750 |
| 1996-05-07 | 379 | 389 | 376 | 376 | 37,000 | 3,760 |
| 1996-05-02 | 371 | 379 | 371 | 375 | 11,000 | 3,750 |
| 1996-05-01 | 370 | 379 | 365 | 374 | 19,000 | 3,740 |
| 1996-04-30 | 380 | 380 | 358 | 370 | 17,000 | 3,700 |
| 1996-04-26 | 385 | 390 | 381 | 385 | 39,000 | 3,850 |
| 1996-04-25 | 369 | 400 | 369 | 380 | 168,000 | 3,800 |
| 1996-04-24 | 365 | 368 | 360 | 368 | 33,000 | 3,680 |
| 1996-04-23 | 360 | 365 | 360 | 365 | 37,000 | 3,650 |
| 1996-04-22 | 347 | 360 | 347 | 358 | 14,000 | 3,580 |
| 1996-04-19 | 351 | 351 | 345 | 345 | 11,000 | 3,450 |
| 1996-04-18 | 362 | 362 | 350 | 350 | 17,000 | 3,500 |
| 1996-04-17 | 363 | 363 | 352 | 352 | 41,000 | 3,520 |
| 1996-04-16 | 361 | 369 | 361 | 365 | 43,000 | 3,650 |
| 1996-04-15 | 361 | 362 | 355 | 360 | 27,000 | 3,600 |
| 1996-04-12 | 356 | 360 | 345 | 348 | 44,000 | 3,480 |
| 1996-04-11 | 343 | 355 | 343 | 355 | 17,000 | 3,550 |
| 1996-04-10 | 340 | 346 | 339 | 344 | 13,000 | 3,440 |
| 1996-04-09 | 340 | 345 | 339 | 339 | 13,000 | 3,390 |
| 1996-04-08 | 331 | 335 | 331 | 335 | 6,000 | 3,350 |
| 1996-04-05 | 330 | 330 | 329 | 330 | 16,000 | 3,300 |
| 1996-04-04 | 330 | 333 | 325 | 330 | 9,000 | 3,300 |
| 1996-04-03 | 325 | 330 | 325 | 330 | 9,000 | 3,300 |
| 1996-04-02 | 322 | 325 | 322 | 325 | 3,000 | 3,250 |
| 1996-04-01 | 318 | 331 | 318 | 331 | 9,000 | 3,310 |
| 1996-03-29 | 322 | 322 | 318 | 318 | 2,000 | 3,180 |
| 1996-03-28 | 313 | 322 | 310 | 313 | 13,000 | 3,130 |
| 1996-03-27 | 315 | 318 | 315 | 318 | 3,000 | 3,180 |
| 1996-03-26 | 310 | 310 | 300 | 300 | 12,000 | 3,000 |
| 1996-03-25 | 310 | 320 | 310 | 320 | 13,000 | 3,200 |
| 1996-03-22 | 310 | 310 | 306 | 306 | 5,000 | 3,060 |
| 1996-03-21 | 306 | 310 | 306 | 310 | 5,000 | 3,100 |
| 1996-03-19 | 304 | 304 | 300 | 300 | 11,000 | 3,000 |
| 1996-03-18 | 304 | 304 | 304 | 304 | 3,000 | 3,040 |
| 1996-03-15 | 305 | 305 | 301 | 301 | 4,000 | 3,010 |
| 1996-03-13 | 300 | 305 | 300 | 305 | 15,000 | 3,050 |
| 1996-03-11 | 300 | 300 | 300 | 300 | 17,000 | 3,000 |
| 1996-03-08 | 303 | 303 | 302 | 302 | 7,000 | 3,020 |
| 1996-03-07 | 303 | 303 | 303 | 303 | 1,000 | 3,030 |
| 1996-03-06 | 306 | 306 | 301 | 301 | 5,000 | 3,010 |
| 1996-03-05 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 1996-03-04 | 301 | 301 | 301 | 301 | 5,000 | 3,010 |
| 1996-03-01 | 310 | 310 | 301 | 301 | 17,000 | 3,010 |
| 1996-02-29 | 315 | 315 | 310 | 310 | 5,000 | 3,100 |
| 1996-02-28 | 305 | 315 | 301 | 315 | 8,000 | 3,150 |
| 1996-02-27 | 310 | 310 | 305 | 305 | 5,000 | 3,050 |
| 1996-02-26 | 315 | 315 | 315 | 315 | 5,000 | 3,150 |
| 1996-02-23 | 316 | 325 | 315 | 315 | 9,000 | 3,150 |
| 1996-02-22 | 312 | 317 | 312 | 313 | 11,000 | 3,130 |
| 1996-02-21 | 312 | 325 | 311 | 315 | 16,000 | 3,150 |
| 1996-02-20 | 323 | 325 | 322 | 322 | 5,000 | 3,220 |
| 1996-02-19 | 321 | 321 | 320 | 320 | 12,000 | 3,200 |
| 1996-02-16 | 331 | 331 | 320 | 320 | 6,000 | 3,200 |
| 1996-02-15 | 331 | 331 | 331 | 331 | 4,000 | 3,310 |
| 1996-02-14 | 332 | 339 | 330 | 331 | 11,000 | 3,310 |
| 1996-02-09 | 337 | 347 | 335 | 347 | 8,000 | 3,470 |
| 1996-02-08 | 355 | 355 | 341 | 341 | 21,000 | 3,410 |
| 1996-02-07 | 339 | 348 | 337 | 345 | 17,000 | 3,450 |
| 1996-02-06 | 334 | 339 | 334 | 337 | 15,000 | 3,370 |
| 1996-02-05 | 339 | 339 | 330 | 339 | 17,000 | 3,390 |
| 1996-02-02 | 335 | 340 | 330 | 330 | 26,000 | 3,300 |
| 1996-02-01 | 339 | 340 | 336 | 340 | 6,000 | 3,400 |
| 1996-01-31 | 332 | 336 | 332 | 332 | 13,000 | 3,320 |
| 1996-01-30 | 335 | 336 | 330 | 330 | 11,000 | 3,300 |
| 1996-01-29 | 347 | 347 | 325 | 325 | 18,000 | 3,250 |
| 1996-01-26 | 324 | 327 | 324 | 327 | 7,000 | 3,270 |
| 1996-01-25 | 329 | 330 | 323 | 323 | 10,000 | 3,230 |
| 1996-01-24 | 322 | 330 | 322 | 330 | 13,000 | 3,300 |
| 1996-01-23 | 329 | 329 | 320 | 320 | 7,000 | 3,200 |
| 1996-01-22 | 329 | 335 | 320 | 320 | 16,000 | 3,200 |
| 1996-01-19 | 330 | 330 | 311 | 313 | 33,000 | 3,130 |
| 1996-01-18 | 353 | 353 | 333 | 333 | 22,000 | 3,330 |
| 1996-01-17 | 363 | 365 | 350 | 351 | 31,000 | 3,510 |
| 1996-01-16 | 364 | 364 | 359 | 359 | 16,000 | 3,590 |
| 1996-01-12 | 363 | 370 | 362 | 365 | 43,000 | 3,650 |
| 1996-01-11 | 377 | 379 | 360 | 361 | 69,000 | 3,610 |
| 1996-01-10 | 375 | 380 | 370 | 377 | 163,000 | 3,770 |
| 1996-01-09 | 350 | 370 | 346 | 355 | 244,000 | 3,550 |
| 1996-01-08 | 330 | 335 | 326 | 335 | 26,000 | 3,350 |
| 1996-01-05 | 330 | 330 | 326 | 330 | 30,000 | 3,300 |
| 1996-01-04 | 330 | 335 | 330 | 331 | 35,000 | 3,310 |
分割・併合履歴 ： [2006-12-01]1株→0.1株
